Singapore markets open in 5 hours 51 minutes

Fox Corporation (FOX)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
31.50-0.12 (-0.38%)
As of 02:09PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 202331.3731.6131.2631.5031.50296,888
27 Jan 202331.5831.8031.4531.6231.62470,400
26 Jan 202331.4131.7931.3031.7231.72622,800
25 Jan 202330.8231.7730.5131.3331.331,154,600
24 Jan 202330.5430.7730.4130.6330.63699,100
23 Jan 202329.7430.7629.6830.6930.69774,700
20 Jan 202329.5329.7129.2729.7129.711,336,900
19 Jan 202329.3329.4728.9529.4129.41998,900
18 Jan 202329.9030.1529.5029.5229.52574,200
17 Jan 202330.3930.4929.8129.8829.882,225,300
13 Jan 202330.0330.4229.9530.3130.31861,300
12 Jan 202330.1430.3929.8030.2530.25695,000
11 Jan 202330.1430.2129.6330.0930.09808,200
10 Jan 202329.3630.0329.3029.9829.983,472,700
09 Jan 202329.8030.0329.3829.4029.402,975,400
06 Jan 202329.2129.8729.0829.8029.801,127,300
05 Jan 202329.2529.3328.7928.9528.95793,300
04 Jan 202328.5629.4228.2229.3729.37965,400
03 Jan 202328.4428.7028.1528.3428.341,204,100
30 Dec 202228.3828.4728.0628.4528.45870,300
29 Dec 202228.3028.8728.2428.5828.58722,000
28 Dec 202228.7128.7128.1528.1528.15329,000
27 Dec 202228.7528.8128.3628.6628.66536,300
23 Dec 202228.5428.8928.5428.8528.85575,000
22 Dec 202228.1628.6328.0828.5428.54796,100
21 Dec 202228.2228.5728.1528.3928.39600,400
20 Dec 202227.6128.1427.5328.1028.101,153,200
19 Dec 202228.5728.6227.4627.6327.631,602,600
16 Dec 202228.5728.9328.4728.6828.683,506,700
15 Dec 202229.3229.6228.7328.7428.741,547,700
14 Dec 202229.9130.3729.6129.7729.771,229,800
13 Dec 202230.1130.7929.8830.0430.041,600,900
12 Dec 202229.3129.6729.1729.6629.66784,900
09 Dec 202229.2629.6829.0729.4129.411,469,400
08 Dec 202229.0229.7328.8629.2629.263,296,200
07 Dec 202229.2429.2428.5528.9228.92842,000
06 Dec 202230.2330.3729.0829.2329.231,432,200
05 Dec 202230.4330.7230.0930.1530.15675,300
02 Dec 202230.0030.6329.8630.6130.611,221,000
01 Dec 202230.6230.8729.9530.2830.28984,600
30 Nov 202229.8630.5829.5130.5230.521,423,900
29 Nov 202229.1929.9529.0329.9429.94851,800
28 Nov 202229.3529.5729.0429.2529.251,092,700
25 Nov 202229.1929.4929.1729.4529.45469,700
23 Nov 202229.1629.3328.9629.2529.251,529,000
22 Nov 202228.9029.2428.8829.1229.121,380,300
21 Nov 202229.2829.3428.5628.8428.84857,500
18 Nov 202229.1829.2928.8929.1429.14647,700
17 Nov 202228.4529.0028.4528.8428.84994,700
16 Nov 202229.0829.0828.2828.8628.861,651,600
15 Nov 202229.0029.5628.7228.9928.991,083,600
14 Nov 202228.7629.3728.7628.7928.791,267,700
11 Nov 202227.9128.9127.7628.7628.761,040,600
10 Nov 202227.5728.0127.3627.7027.701,910,800
09 Nov 202227.0827.1526.3526.6626.661,581,300
08 Nov 202227.5728.0427.2427.6227.621,149,100
07 Nov 202228.1128.2827.0827.4427.441,433,900
04 Nov 202228.3728.5227.2927.8327.831,116,000
03 Nov 202227.9228.1927.5928.0228.021,215,800
02 Nov 202228.4129.1828.1328.1728.171,057,900
01 Nov 202228.0929.4627.8128.6128.611,495,300
31 Oct 202227.2527.3126.9027.2027.201,322,600
28 Oct 202226.7927.2826.4927.2127.211,236,100
27 Oct 202227.5227.5726.4326.5726.571,304,900
26 Oct 202228.2128.3227.2227.2527.251,279,900
25 Oct 202227.7028.0927.5428.0028.001,024,500
24 Oct 202227.8428.0227.3227.7327.731,196,300
21 Oct 202227.2827.9027.1927.6127.61929,000
20 Oct 202227.7827.8627.3227.3627.361,168,700
19 Oct 202227.4728.1027.2727.6627.661,403,500
18 Oct 202227.3428.0927.0627.5827.582,080,700
17 Oct 202227.9228.1026.5426.8026.804,539,100
14 Oct 202229.5029.7929.0029.1629.161,652,700
13 Oct 202227.8829.4427.8629.3829.381,212,500
12 Oct 202228.5328.6828.1628.2928.29970,600
11 Oct 202228.7528.8828.2428.5328.53709,200
10 Oct 202229.1729.5028.8628.9328.931,134,800
07 Oct 202228.8529.2628.6329.1129.113,538,500
06 Oct 202229.6129.6828.8829.0129.01899,700
05 Oct 202229.6129.7329.1529.2529.25869,600
04 Oct 202229.2930.0729.1929.9829.981,452,100
03 Oct 202228.8729.0828.3929.0429.041,083,400
30 Sept 202228.4829.0928.3928.5028.501,153,600
29 Sept 202228.7828.8728.1328.3728.371,244,800
28 Sept 202228.7629.2828.5729.1829.181,151,100
27 Sept 202229.1429.5828.5728.7128.71903,900
26 Sept 202229.2929.7928.8728.9628.96848,100
23 Sept 202229.7129.7129.0229.4729.47760,300
22 Sept 202230.4130.4929.8729.8929.89685,700
21 Sept 202231.8331.9630.3930.4030.40829,000
20 Sept 202231.8031.8831.4331.7031.701,144,500
19 Sept 202231.0631.9831.0131.9531.951,201,200
16 Sept 202232.0132.0730.8231.1931.193,267,800
15 Sept 202231.0332.2831.0132.0332.031,273,400
14 Sept 202231.1731.1730.3431.0331.031,810,200
13 Sept 202231.7531.9431.0431.1031.101,699,400
12 Sept 202232.1532.4132.0332.3032.30752,200
09 Sept 202231.0632.0431.0631.9731.97714,200
08 Sept 202230.6530.9530.1430.9430.94947,000
07 Sept 202230.5230.9830.4030.8730.871,699,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...